Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.95 | 14.02 | 13.82 | 13.85 | 255,540 | -0.09(-0.63%) |
Dec 28, 2023 | 13.80 | 13.98 | 13.72 | 13.94 | 163,191 | +0.10(+0.71%) |
Dec 27, 2023 | 13.88 | 13.98 | 13.81 | 13.84 | 140,354 | -0.06(-0.42%) |
Dec 26, 2023 | 13.86 | 13.94 | 13.78 | 13.90 | 114,780 | +0.07(+0.50%) |
Dec 22, 2023 | 13.89 | 13.99 | 13.80 | 13.83 | 215,418 | +0.00(+0.00%) |
Dec 21, 2023 | 13.81 | 13.95 | 13.65 | 13.83 | 151,642 | +0.07(+0.50%) |
Dec 20, 2023 | 13.82 | 14.11 | 13.68 | 13.76 | 244,865 | -0.03(-0.21%) |
Dec 19, 2023 | 13.92 | 14.07 | 13.76 | 13.79 | 172,419 | -0.10(-0.70%) |
Dec 18, 2023 | 14.01 | 14.03 | 13.82 | 13.89 | 239,954 | +0.08(+0.57%) |
Dec 15, 2023 | 14.22 | 14.22 | 13.76 | 13.81 | 2,822,324 | -0.29(-2.08%) |
Dec 14, 2023 | 14.16 | 14.30 | 13.86 | 14.10 | 280,092 | +0.11(+0.77%) |
Dec 13, 2023 | 13.74 | 14.00 | 13.51 | 13.99 | 369,516 | +0.29(+2.14%) |
Dec 12, 2023 | 13.93 | 13.93 | 13.68 | 13.70 | 228,664 | -0.22(-1.61%) |
Dec 11, 2023 | 13.97 | 14.07 | 13.80 | 13.93 | 180,291 | -0.05(-0.35%) |
Dec 08, 2023 | 13.78 | 13.98 | 13.60 | 13.97 | 171,099 | +0.18(+1.27%) |
Dec 07, 2023 | 13.76 | 13.80 | 13.38 | 13.80 | 178,225 | +0.00(+0.00%) |
Dec 06, 2023 | 13.69 | 13.96 | 13.67 | 13.80 | 183,738 | +0.15(+1.07%) |
Dec 05, 2023 | 13.88 | 13.95 | 13.55 | 13.65 | 233,347 | -0.24(-1.76%) |
Dec 04, 2023 | 13.74 | 13.95 | 13.74 | 13.90 | 245,250 | +0.14(+1.03%) |
Dec 01, 2023 | 13.30 | 13.82 | 13.25 | 13.76 | 243,433 | +0.46(+3.49%) |
Nov 30, 2023 | 13.39 | 13.44 | 13.20 | 13.29 | 209,085 | -0.01(-0.07%) |
Nov 29, 2023 | 13.44 | 13.49 | 13.12 | 13.30 | 252,799 | -0.08(-0.58%) |
Nov 28, 2023 | 13.57 | 13.57 | 13.34 | 13.38 | 114,873 | -0.17(-1.23%) |
Nov 27, 2023 | 13.68 | 13.73 | 13.53 | 13.54 | 153,560 | -0.16(-1.14%) |
Nov 24, 2023 | 13.68 | 13.80 | 13.59 | 13.70 | 60,722 | +0.01(+0.07%) |
Nov 22, 2023 | 13.82 | 13.87 | 13.66 | 13.69 | 128,258 | -0.03(-0.21%) |
Nov 21, 2023 | 13.97 | 14.02 | 13.71 | 13.72 | 308,377 | -0.25(-1.82%) |
Nov 20, 2023 | 13.79 | 14.00 | 13.76 | 13.97 | 115,708 | +0.12(+0.85%) |
Nov 17, 2023 | 13.78 | 14.01 | 13.78 | 13.86 | 131,095 | +0.00(+0.00%) |
Nov 16, 2023 | 13.88 | 13.93 | 13.53 | 13.86 | 92,669 | -0.08(-0.56%) |
Nov 15, 2023 | 14.06 | 14.16 | 13.84 | 13.94 | 122,648 | -0.06(-0.42%) |
Nov 14, 2023 | 13.58 | 13.99 | 13.47 | 13.99 | 170,234 | +0.70(+5.24%) |
Nov 13, 2023 | 13.17 | 13.37 | 13.05 | 13.30 | 96,462 | +0.04(+0.29%) |
Nov 10, 2023 | 13.25 | 13.38 | 12.93 | 13.26 | 142,099 | +0.10(+0.73%) |
Nov 09, 2023 | 13.30 | 13.30 | 13.09 | 13.16 | 248,750 | -0.03(-0.22%) |
Nov 08, 2023 | 13.34 | 13.34 | 13.09 | 13.19 | 104,246 | -0.12(-0.87%) |
Nov 07, 2023 | 13.50 | 13.50 | 13.27 | 13.31 | 113,319 | -0.22(-1.65%) |
Nov 06, 2023 | 13.48 | 13.53 | 13.31 | 13.53 | 134,643 | +0.05(+0.36%) |
Nov 03, 2023 | 13.41 | 13.58 | 13.20 | 13.48 | 139,984 | +0.20(+1.53%) |
Nov 02, 2023 | 13.21 | 13.33 | 13.11 | 13.28 | 127,648 | +0.16(+1.25%) |
Nov 01, 2023 | 13.00 | 13.13 | 12.86 | 13.11 | 142,462 | +0.08(+0.59%) |
Oct 31, 2023 | 12.87 | 13.04 | 12.84 | 13.04 | 119,248 | +0.19(+1.51%) |
Oct 30, 2023 | 12.99 | 13.08 | 12.81 | 12.84 | 121,626 | -0.02(-0.15%) |
Oct 27, 2023 | 13.03 | 13.03 | 12.81 | 12.86 | 93,734 | -0.21(-1.63%) |
Oct 26, 2023 | 12.80 | 13.22 | 12.80 | 13.08 | 128,805 | +0.24(+1.89%) |
Oct 25, 2023 | 12.83 | 12.95 | 12.66 | 12.83 | 132,831 | -0.06(-0.45%) |
Oct 24, 2023 | 13.12 | 13.13 | 12.68 | 12.89 | 232,648 | -0.17(-1.33%) |
Oct 23, 2023 | 13.37 | 13.38 | 13.05 | 13.07 | 246,974 | -0.35(-2.60%) |
Oct 20, 2023 | 13.68 | 13.69 | 13.38 | 13.41 | 240,314 | -0.19(-1.42%) |
Oct 19, 2023 | 13.74 | 13.74 | 13.46 | 13.61 | 271,547 | -0.13(-0.92%) |
Oct 18, 2023 | 13.85 | 13.85 | 13.65 | 13.73 | 149,121 | -0.21(-1.53%) |
Oct 17, 2023 | 13.68 | 14.04 | 13.66 | 13.95 | 263,827 | +0.25(+1.84%) |
Oct 16, 2023 | 13.55 | 13.74 | 13.55 | 13.69 | 203,213 | +0.24(+1.80%) |
Oct 13, 2023 | 13.58 | 13.71 | 13.42 | 13.45 | 226,648 | -0.19(-1.42%) |
Oct 12, 2023 | 13.55 | 13.67 | 13.43 | 13.65 | 227,940 | -0.01(-0.07%) |
Oct 11, 2023 | 13.61 | 13.72 | 13.44 | 13.66 | 213,119 | +0.04(+0.28%) |
Oct 10, 2023 | 13.66 | 13.80 | 13.54 | 13.62 | 256,133 | -0.08(-0.57%) |
Oct 09, 2023 | 13.50 | 13.76 | 13.50 | 13.69 | 258,903 | +0.07(+0.53%) |
Oct 06, 2023 | 13.03 | 13.75 | 12.96 | 13.62 | 325,104 | +0.53(+4.03%) |
Oct 05, 2023 | 13.25 | 13.33 | 12.58 | 13.09 | 443,535 | -0.92(-6.56%) |
Oct 04, 2023 | 14.08 | 14.25 | 13.96 | 14.01 | 424,814 | -0.08(-0.55%) |
Oct 03, 2023 | 14.29 | 14.29 | 14.07 | 14.09 | 148,881 | -0.21(-1.49%) |